We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 3.02017428674 | 83.77 | 91 | 82.31 | 4568577 | 86.09044859 | CS |
| 4 | -6.85 | -7.35373054214 | 93.15 | 94.34 | 82.31 | 3140805 | 87.19925182 | CS |
| 12 | -0.35 | -0.403923831506 | 86.65 | 101.26 | 82.31 | 2891530 | 89.31617383 | CS |
| 26 | 16.8 | 24.1726618705 | 69.5 | 101.26 | 64.12 | 2643962 | 84.76293369 | CS |
| 52 | 29.5 | 51.9366197183 | 56.8 | 101.26 | 54.47 | 2574411 | 74.57494972 | CS |
| 156 | -3.61 | -4.01512623735 | 89.91 | 117.67 | 47.47 | 2449140 | 77.75456856 | CS |
| 260 | 42.03 | 94.9401400497 | 44.27 | 117.67 | 39.02 | 2642512 | 67.42677671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 86.04 | -1.22 | -1.40 | 87.605 | 87.7 | 85.145 | 3637082 |
| 1714084500 | 87.26 | 0.15 | 0.17 | 84.94 | 88.13 | 84.4575 | 3129079 |
| 1713998100 | 87.11 | 0.58 | 0.67 | 87.56 | 91 | 83.34 | 7274222 |
| 1713911700 | 86.53 | 1.35 | 1.58 | 85.65 | 87.62 | 85.61 | 5993611 |
| 1713825300 | 85.18 | 2.72 | 3.30 | 82.62 | 85.65 | 82.54 | 3562944 |
| 1713566100 | 82.46 | -0.98 | -1.17 | 83.77 | 84.29 | 82.31 | 2883028 |
| 1713479700 | 83.44 | -0.76 | -0.90 | 83.79 | 85.2 | 83.31 | 1811714 |
| 1713393300 | 84.2 | 0.52 | 0.62 | 84.95 | 86.3 | 84.04 | 3465876 |
| 1713306900 | 83.68 | -0.2 | -0.24 | 83.44 | 84.71 | 83.02 | 2372258 |
| 1713220500 | 83.88 | -1.31 | -1.54 | 86.68 | 87.1 | 83.3 | 2924768 |
| 1712961300 | 85.19 | -3.59 | -4.04 | 87.38 | 87.66 | 85.095 | 2529024 |
| 1712874900 | 88.78 | 0.79 | 0.90 | 88.12 | 88.85 | 87.39 | 1970586 |
| 1712788500 | 87.99 | -1.54 | -1.72 | 88.3 | 88.6 | 86.33 | 3099510 |
| 1712702100 | 89.53 | 0.38 | 0.43 | 90.04 | 90.955 | 87.83 | 2816762 |
| 1712615700 | 89.15 | -0.84 | -0.93 | 91.32 | 92.04 | 88.73 | 2612871 |
| 1712356500 | 89.99 | -0.77 | -0.85 | 91.38 | 91.38 | 89.65 | 2585930 |
| 1712270100 | 90.76 | -0.87 | -0.95 | 93.07 | 94.23 | 90.59 | 2281561 |
| 1712183700 | 91.63 | 1.4 | 1.55 | 89.69 | 92.7 | 89.65 | 2584958 |
| 1712097300 | 90.23 | -1.55 | -1.69 | 90 | 90.98 | 89.21 | 3104056 |
| 1712010900 | 91.78 | -1.27 | -1.36 | 93.15 | 94.34 | 91.71 | 2672543 |
| 1711665300 | 93.05 | -1.53 | -1.62 | 94.56 | 94.635 | 91.73 | 3296312 |
| 1711578900 | 94.58 | -0.14 | -0.15 | 95.66 | 96.33 | 93.34 | 2761433 |
| 1711492500 | 94.72 | 6.51 | 7.38 | 93.5 | 97.95 | 92.76 | 7346301 |
| 1711406100 | 88.21 | -0.8 | -0.90 | 88.67 | 89.02 | 87.62 | 1834695 |
| 1711146900 | 89.01 | 0.56 | 0.63 | 88.81 | 89.62 | 87.65 | 2454128 |
| 1711060500 | 88.45 | 1.03 | 1.18 | 91.35 | 91.47 | 88.12 | 3915094 |
| 1710974100 | 87.42 | 0.85 | 0.98 | 86.12 | 87.86 | 85.445 | 2360480 |
| 1710887700 | 86.57 | 1.18 | 1.38 | 84.64 | 86.84 | 84.21 | 1894060 |
| 1710801300 | 85.39 | -0.62 | -0.72 | 86.66 | 87.15 | 85.11 | 2263381 |
| 1710542100 | 86.01 | 0.25 | 0.29 | 84.93 | 86.04 | 84.65 | 6032315 |
| 1710455700 | 85.76 | -2.91 | -3.28 | 88.08 | 88.13 | 85.26 | 3321406 |
| 1710369300 | 88.67 | -2.44 | -2.68 | 90.49 | 90.545 | 88.42 | 3737321 |
| 1710282900 | 91.11 | -0.63 | -0.69 | 92.28 | 92.7505 | 90.75 | 2893891 |
| 1710196500 | 91.74 | -0.95 | -1.02 | 91.32 | 91.91 | 90.11 | 2602072 |
| 1709940900 | 92.69 | -1.12 | -1.19 | 93.37 | 94.9 | 92.46 | 2746983 |
| 1709854500 | 93.81 | -0.33 | -0.35 | 94.63 | 94.98 | 91.34 | 4625755 |
| 1709768100 | 94.14 | -4.49 | -4.55 | 99.99 | 101.26 | 92.97 | 5282167 |
| 1709681700 | 98.63 | 0.25 | 0.25 | 97.39 | 98.8 | 97.0501 | 2391157 |
| 1709595300 | 98.38 | 1.22 | 1.26 | 97.53 | 99.9299 | 96.7601 | 3562890 |
| 1709336100 | 97.16 | 4.11 | 4.42 | 95 | 98.15 | 94.12 | 5155239 |
| 1709249700 | 93.05 | 1.44 | 1.57 | 92.47 | 93.4399 | 92.22 | 2184733 |
| 1709163300 | 91.61 | 0.91 | 1.00 | 90.11 | 91.955 | 90.11 | 1979600 |
| 1709076900 | 90.7 | 2.04 | 2.30 | 90.77 | 93 | 89.94 | 3381052 |
| 1708990500 | 88.66 | 0.68 | 0.77 | 88.18 | 89.75 | 87.73 | 2134197 |
| 1708731300 | 87.98 | -0.04 | -0.05 | 88.22 | 88.42 | 87.03 | 1461864 |
| 1708644900 | 88.02 | 3.12 | 3.67 | 86.31 | 88.4 | 86.02 | 2214459 |
| 1708558500 | 84.9 | -1.87 | -2.16 | 86 | 86.07 | 83.95 | 1928235 |
| 1708472100 | 86.77 | -0.75 | -0.86 | 87.16 | 87.36 | 85.54 | 1781117 |
| 1708126500 | 87.52 | -0.64 | -0.73 | 88.21 | 88.69 | 87.09 | 1796327 |
| 1708040100 | 88.16 | 1.35 | 1.56 | 86.86 | 88.5 | 86.81 | 1299246 |
| 1707953700 | 86.81 | -0.35 | -0.40 | 88.1 | 88.19 | 86.15 | 1871243 |
| 1707867300 | 87.16 | -1.94 | -2.18 | 86.7 | 87.75 | 86.14 | 1993411 |
| 1707780900 | 89.1 | -0.31 | -0.35 | 89.33 | 90.66 | 88.99 | 1599660 |
| 1707521700 | 89.41 | 1.73 | 1.97 | 87.72 | 89.47 | 87.35 | 1536667 |
| 1707435300 | 87.68 | 0.92 | 1.06 | 86.76 | 88.26 | 85.7909 | 1694304 |
| 1707348900 | 86.76 | 0.56 | 0.65 | 86.49 | 87.315 | 85.33 | 1818582 |
| 1707262500 | 86.2 | 0.7 | 0.82 | 86.04 | 86.765 | 85.47 | 2560009 |
| 1707176100 | 85.5 | -2.02 | -2.31 | 87.17 | 87.185 | 85.12 | 2161422 |
| 1706916900 | 87.52 | 0.72 | 0.83 | 86.65 | 87.97 | 85.935 | 2160210 |
| 1706830500 | 86.8 | 1.12 | 1.31 | 85.88 | 87.505 | 85.88 | 2029044 |
| 1706744100 | 85.68 | -1.91 | -2.18 | 87.35 | 87.775 | 85.39 | 5220726 |
| 1706657700 | 87.59 | -1.04 | -1.17 | 88.8 | 89.18 | 87.19 | 2406313 |
| 1706571300 | 88.63 | -1.81 | -2.00 | 90.68 | 91.59 | 88.39 | 2648333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
